Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.62 | 35.73 | 35.47 | 35.67 | 516,726 | +0.13(+0.37%) |
Apr 27, 2017 | 35.42 | 35.63 | 35.41 | 35.54 | 641,380 | +0.24(+0.68%) |
Apr 26, 2017 | 35.03 | 35.37 | 34.94 | 35.30 | 1,139,057 | +0.64(+1.85%) |
Apr 25, 2017 | 34.36 | 34.69 | 34.22 | 34.66 | 2,427,064 | +0.48(+1.40%) |
Apr 24, 2017 | 34.26 | 34.32 | 33.99 | 34.18 | 1,770,045 | +0.46(+1.36%) |
Apr 21, 2017 | 33.93 | 34.02 | 33.48 | 33.72 | 1,618,302 | -0.47(-1.37%) |
Apr 20, 2017 | 34.15 | 34.49 | 34.12 | 34.19 | 1,754,941 | +0.19(+0.56%) |
Apr 19, 2017 | 34.11 | 34.25 | 33.90 | 34.00 | 1,789,800 | +0.18(+0.53%) |
Apr 18, 2017 | 34.47 | 34.48 | 33.76 | 33.82 | 1,917,407 | -1.08(-3.09%) |
Apr 17, 2017 | 34.73 | 34.90 | 34.71 | 34.90 | 1,124,153 | +0.18(+0.52%) |
Apr 13, 2017 | 35.06 | 35.08 | 34.58 | 34.72 | 1,275,174 | -0.71(-2.00%) |
Apr 12, 2017 | 35.85 | 35.85 | 35.19 | 35.43 | 1,466,914 | -0.46(-1.28%) |
Apr 11, 2017 | 36.60 | 36.73 | 35.77 | 35.89 | 1,362,013 | -0.70(-1.91%) |
Apr 10, 2017 | 36.35 | 36.64 | 36.35 | 36.59 | 1,256,206 | +0.50(+1.39%) |
Apr 07, 2017 | 36.07 | 36.29 | 36.04 | 36.09 | 1,065,008 | +0.03(+0.08%) |
Apr 06, 2017 | 35.98 | 36.16 | 35.93 | 36.06 | 964,230 | +0.24(+0.67%) |
Apr 05, 2017 | 35.92 | 36.18 | 35.78 | 35.82 | 1,443,243 | +0.42(+1.19%) |
Apr 04, 2017 | 35.35 | 35.53 | 35.31 | 35.40 | 819,730 | -0.01(-0.03%) |
Apr 03, 2017 | 35.75 | 35.84 | 35.35 | 35.41 | 1,050,286 | -0.24(-0.67%) |
Mar 31, 2017 | 35.72 | 35.74 | 35.42 | 35.65 | 1,321,562 | -0.15(-0.42%) |
Mar 30, 2017 | 35.74 | 35.84 | 35.61 | 35.80 | 824,227 | +0.03(+0.08%) |
Mar 29, 2017 | 36.12 | 36.14 | 35.68 | 35.77 | 1,153,908 | -0.41(-1.13%) |
Mar 28, 2017 | 36.13 | 36.60 | 36.10 | 36.18 | 911,669 | +0.13(+0.36%) |
Mar 27, 2017 | 35.53 | 36.15 | 35.22 | 36.05 | 909,923 | +0.31(+0.87%) |
Mar 24, 2017 | 35.65 | 35.86 | 35.54 | 35.74 | 1,432,370 | +0.03(+0.08%) |
Mar 23, 2017 | 35.85 | 36.33 | 35.58 | 35.71 | 1,928,514 | +0.16(+0.45%) |
Mar 22, 2017 | 35.24 | 35.56 | 35.09 | 35.55 | 2,190,430 | -0.21(-0.59%) |
Mar 21, 2017 | 36.48 | 36.76 | 35.68 | 35.76 | 2,480,569 | -0.86(-2.35%) |
Mar 20, 2017 | 36.40 | 36.62 | 36.23 | 36.62 | 1,133,193 | +0.22(+0.60%) |
Mar 17, 2017 | 36.30 | 36.47 | 36.14 | 36.40 | 1,501,806 | -0.30(-0.82%) |
Mar 16, 2017 | 36.94 | 36.98 | 36.59 | 36.70 | 1,519,660 | +0.24(+0.66%) |
Mar 15, 2017 | 35.95 | 36.54 | 35.90 | 36.46 | 1,471,071 | +0.58(+1.62%) |
Mar 14, 2017 | 35.90 | 35.92 | 35.42 | 35.88 | 1,586,015 | -0.23(-0.64%) |
Mar 13, 2017 | 35.60 | 36.18 | 35.60 | 36.11 | 1,289,951 | +0.95(+2.70%) |
Mar 10, 2017 | 34.90 | 35.23 | 34.76 | 35.16 | 2,646,292 | +0.43(+1.24%) |
Mar 09, 2017 | 34.60 | 34.91 | 34.60 | 34.73 | 2,154,000 | +0.14(+0.40%) |
Mar 08, 2017 | 34.70 | 34.75 | 34.42 | 34.59 | 1,536,662 | -0.07(-0.20%) |
Mar 07, 2017 | 34.71 | 34.77 | 34.50 | 34.66 | 1,231,253 | -0.15(-0.43%) |
Mar 06, 2017 | 35.12 | 35.20 | 34.70 | 34.81 | 1,678,627 | +0.00(+0.00%) |
Mar 03, 2017 | 34.70 | 34.81 | 34.44 | 34.81 | 1,539,394 | +0.17(+0.49%) |
Mar 02, 2017 | 34.26 | 34.78 | 34.22 | 34.64 | 2,062,166 | +0.80(+2.36%) |
Mar 01, 2017 | 34.00 | 34.00 | 33.49 | 33.84 | 974,929 | +0.25(+0.74%) |
Feb 28, 2017 | 34.05 | 34.05 | 33.51 | 33.59 | 1,583,894 | -0.41(-1.21%) |
Feb 27, 2017 | 34.18 | 34.21 | 33.93 | 34.00 | 841,433 | -0.32(-0.93%) |
Feb 24, 2017 | 34.06 | 34.34 | 34.04 | 34.32 | 763,373 | -0.07(-0.20%) |
Feb 23, 2017 | 34.56 | 34.70 | 34.15 | 34.39 | 1,352,320 | -0.14(-0.41%) |
Feb 22, 2017 | 34.45 | 34.80 | 34.37 | 34.53 | 1,767,965 | +0.03(+0.09%) |
Feb 21, 2017 | 33.88 | 34.88 | 33.71 | 34.50 | 3,029,544 | +1.04(+3.11%) |
Feb 17, 2017 | 33.46 | 33.46 | 33.46 | 0 | +0.41(+1.24%) | |
Feb 16, 2017 | 33.25 | 33.34 | 32.98 | 33.05 | 1,896,175 | +0.66(+2.04%) |
Feb 15, 2017 | 33.41 | 33.69 | 32.32 | 32.39 | 4,001,260 | -1.02(-3.05%) |
Feb 14, 2017 | 35.00 | 35.04 | 32.32 | 33.41 | 7,961,063 | -4.01(-10.72%) |
Feb 13, 2017 | 37.69 | 37.79 | 37.38 | 37.42 | 1,217,345 | -0.67(-1.76%) |
Feb 10, 2017 | 37.91 | 38.14 | 37.87 | 38.09 | 389,972 | +0.05(+0.13%) |
Feb 09, 2017 | 38.23 | 38.50 | 37.97 | 38.04 | 879,589 | -0.09(-0.24%) |
Feb 08, 2017 | 37.92 | 38.19 | 37.50 | 38.13 | 1,040,761 | +0.51(+1.36%) |
Feb 07, 2017 | 37.63 | 37.96 | 37.41 | 37.62 | 944,608 | -1.15(-2.97%) |
Feb 06, 2017 | 38.71 | 38.82 | 38.55 | 38.77 | 647,324 | -0.09(-0.23%) |
Feb 03, 2017 | 39.00 | 39.48 | 38.66 | 38.86 | 728,046 | -0.33(-0.84%) |
Feb 02, 2017 | 39.53 | 39.53 | 38.84 | 39.19 | 951,199 | -0.39(-0.99%) |
Feb 01, 2017 | 39.81 | 39.87 | 38.83 | 39.58 | 1,262,494 | +0.62(+1.59%) |
Jan 31, 2017 | 38.63 | 38.96 | 38.39 | 38.96 | 506,802 | +0.16(+0.41%) |
Jan 30, 2017 | 39.18 | 39.20 | 38.73 | 38.80 | 949,749 | -1.11(-2.78%) |
Jan 27, 2017 | 39.69 | 40.23 | 39.62 | 39.91 | 467,858 | -0.18(-0.45%) |
Jan 26, 2017 | 39.94 | 40.22 | 39.88 | 40.09 | 947,648 | -0.03(-0.07%) |
Jan 25, 2017 | 40.25 | 40.34 | 40.00 | 40.12 | 662,539 | +0.11(+0.27%) |
Jan 24, 2017 | 39.58 | 40.16 | 39.58 | 40.01 | 981,246 | +0.96(+2.46%) |
Jan 23, 2017 | 38.91 | 39.12 | 38.69 | 39.05 | 692,196 | +0.63(+1.64%) |
Jan 20, 2017 | 38.50 | 38.65 | 38.28 | 38.42 | 592,027 | -0.34(-0.88%) |
Jan 19, 2017 | 38.71 | 38.95 | 38.63 | 38.76 | 734,526 | +0.41(+1.07%) |
Jan 18, 2017 | 38.34 | 38.48 | 38.31 | 38.35 | 1,093,871 | +0.14(+0.37%) |
Jan 17, 2017 | 38.18 | 38.36 | 38.08 | 38.21 | 808,305 | +0.17(+0.45%) |
Jan 13, 2017 | 38.04 | 38.04 | 38.04 | 0 | +0.10(+0.26%) | |
Jan 12, 2017 | 38.23 | 38.32 | 37.70 | 37.94 | 674,010 | -0.57(-1.48%) |
Jan 11, 2017 | 37.93 | 38.54 | 37.83 | 38.51 | 1,035,846 | +0.36(+0.94%) |
Jan 10, 2017 | 37.69 | 38.34 | 37.67 | 38.15 | 1,771,823 | +0.89(+2.39%) |
Jan 09, 2017 | 36.39 | 37.41 | 36.35 | 37.26 | 2,476,762 | +0.92(+2.53%) |
Jan 06, 2017 | 36.60 | 36.60 | 36.20 | 36.34 | 696,251 | -0.26(-0.71%) |
Jan 05, 2017 | 36.60 | 36.95 | 36.38 | 36.60 | 1,024,006 | +0.65(+1.81%) |
Jan 04, 2017 | 35.70 | 35.99 | 35.54 | 35.95 | 508,618 | +0.43(+1.21%) |
Jan 03, 2017 | 34.95 | 35.59 | 34.81 | 35.52 | 1,784,354 | +1.13(+3.29%) |
Dec 30, 2016 | 34.39 | 34.39 | 34.39 | 0 | +0.15(+0.44%) | |
Dec 29, 2016 | 34.22 | 34.43 | 34.20 | 34.24 | 710,595 | +0.76(+2.27%) |
Dec 28, 2016 | 34.03 | 34.08 | 33.43 | 33.48 | 710,262 | -0.72(-2.11%) |
Dec 27, 2016 | 34.06 | 34.33 | 34.06 | 34.20 | 340,273 | +0.15(+0.44%) |
Dec 23, 2016 | 34.05 | 34.05 | 34.05 | 0 | -0.24(-0.70%) | |
Dec 22, 2016 | 34.57 | 34.70 | 33.99 | 34.29 | 932,251 | -0.47(-1.35%) |
Dec 21, 2016 | 34.50 | 34.78 | 34.39 | 34.76 | 366,536 | +0.21(+0.61%) |
Dec 20, 2016 | 34.56 | 34.73 | 34.23 | 34.55 | 551,052 | -0.01(-0.03%) |
Dec 19, 2016 | 34.58 | 34.76 | 34.43 | 34.56 | 568,879 | -0.03(-0.09%) |
Dec 16, 2016 | 34.50 | 34.74 | 34.45 | 34.59 | 781,340 | +0.43(+1.26%) |
Dec 15, 2016 | 33.98 | 34.25 | 33.71 | 34.16 | 721,407 | +0.08(+0.23%) |
Dec 14, 2016 | 34.55 | 34.60 | 33.98 | 34.08 | 785,177 | -0.52(-1.50%) |
Dec 13, 2016 | 34.86 | 34.86 | 34.44 | 34.60 | 674,437 | -0.44(-1.26%) |
Dec 12, 2016 | 35.64 | 36.15 | 35.00 | 35.04 | 1,755,549 | +1.06(+3.12%) |
Dec 09, 2016 | 34.38 | 34.39 | 33.86 | 33.98 | 738,224 | -0.40(-1.16%) |
Dec 08, 2016 | 34.42 | 34.58 | 34.12 | 34.38 | 1,569,633 | +1.05(+3.15%) |
Dec 07, 2016 | 32.56 | 33.48 | 32.24 | 33.33 | 984,257 | +0.92(+2.84%) |
Dec 06, 2016 | 32.37 | 32.55 | 32.18 | 32.41 | 798,872 | +0.21(+0.65%) |
Dec 05, 2016 | 32.37 | 32.57 | 32.19 | 32.20 | 993,448 | +0.20(+0.63%) |
Dec 02, 2016 | 31.88 | 32.47 | 31.71 | 32.00 | 689,309 | -0.41(-1.27%) |
Dec 01, 2016 | 32.61 | 32.63 | 32.31 | 32.41 | 916,603 | -0.66(-2.00%) |
Nov 30, 2016 | 33.32 | 33.49 | 32.96 | 33.07 | 1,289,144 | -0.10(-0.30%) |
Nov 29, 2016 | 33.21 | 33.37 | 33.04 | 33.17 | 855,908 | +0.44(+1.34%) |
Nov 28, 2016 | 33.28 | 33.28 | 32.69 | 32.73 | 947,927 | -0.70(-2.09%) |
Nov 25, 2016 | 33.30 | 33.55 | 33.02 | 33.43 | 1,322,737 | -0.08(-0.24%) |
Nov 23, 2016 | 33.51 | 33.51 | 33.51 | 0 | -0.46(-1.35%) | |
Nov 22, 2016 | 34.14 | 34.23 | 33.81 | 33.97 | 986,403 | +0.03(+0.09%) |
Nov 21, 2016 | 33.79 | 34.34 | 33.79 | 33.94 | 1,548,581 | -0.15(-0.44%) |
Nov 18, 2016 | 34.40 | 34.44 | 33.82 | 34.09 | 1,426,301 | -0.13(-0.38%) |
Nov 17, 2016 | 34.81 | 34.82 | 34.01 | 34.22 | 1,971,642 | +0.38(+1.12%) |
Nov 16, 2016 | 33.97 | 34.12 | 33.48 | 33.84 | 1,985,465 | -0.56(-1.63%) |
Nov 15, 2016 | 34.10 | 34.56 | 33.81 | 34.40 | 2,917,048 | -0.62(-1.77%) |
Nov 14, 2016 | 37.40 | 37.40 | 34.74 | 35.02 | 3,898,789 | -2.40(-6.41%) |
Nov 11, 2016 | 37.46 | 37.58 | 36.87 | 37.42 | 1,822,810 | -1.77(-4.52%) |
Nov 10, 2016 | 39.86 | 39.87 | 38.91 | 39.19 | 1,026,628 | -0.62(-1.56%) |
Nov 09, 2016 | 39.81 | 39.89 | 39.37 | 39.81 | 1,228,201 | -0.50(-1.24%) |
Nov 08, 2016 | 40.21 | 40.95 | 40.20 | 40.31 | 1,628,615 | +1.21(+3.09%) |
Nov 07, 2016 | 38.14 | 39.26 | 38.14 | 39.10 | 1,708,925 | +1.29(+3.41%) |
Nov 04, 2016 | 37.85 | 38.24 | 37.61 | 37.81 | 616,204 | +0.02(+0.05%) |
Nov 03, 2016 | 37.94 | 38.24 | 37.68 | 37.79 | 914,147 | -0.07(-0.18%) |
Nov 02, 2016 | 38.42 | 38.45 | 37.54 | 37.86 | 980,701 | -1.20(-3.07%) |
Nov 01, 2016 | 39.35 | 39.65 | 38.81 | 39.06 | 1,036,586 | -0.35(-0.89%) |
Oct 31, 2016 | 39.56 | 39.56 | 39.12 | 39.41 | 618,378 | -0.16(-0.40%) |
Oct 28, 2016 | 39.77 | 39.86 | 39.34 | 39.57 | 1,098,008 | +0.53(+1.36%) |
Oct 27, 2016 | 38.93 | 40.55 | 38.83 | 39.04 | 1,392,915 | +0.14(+0.36%) |
Oct 26, 2016 | 39.30 | 39.49 | 38.76 | 38.90 | 1,531,166 | -1.71(-4.21%) |
Oct 25, 2016 | 41.07 | 41.11 | 40.45 | 40.61 | 1,030,269 | -0.40(-0.98%) |
Oct 24, 2016 | 41.03 | 41.50 | 40.95 | 41.01 | 848,299 | +0.56(+1.38%) |
Oct 21, 2016 | 40.41 | 40.58 | 40.27 | 40.45 | 751,103 | -0.38(-0.93%) |
Oct 20, 2016 | 41.01 | 41.01 | 40.71 | 40.83 | 442,981 | -0.49(-1.19%) |
Oct 19, 2016 | 41.04 | 41.41 | 40.97 | 41.32 | 853,993 | +0.26(+0.63%) |
Oct 18, 2016 | 41.29 | 41.39 | 40.89 | 41.06 | 891,104 | +0.30(+0.74%) |
Oct 17, 2016 | 40.80 | 41.10 | 40.65 | 40.76 | 506,003 | -0.51(-1.24%) |
Oct 14, 2016 | 41.45 | 41.55 | 41.25 | 41.27 | 599,175 | +0.78(+1.93%) |
Oct 13, 2016 | 40.60 | 40.60 | 40.10 | 40.49 | 811,311 | -0.96(-2.32%) |
Oct 12, 2016 | 41.63 | 41.74 | 41.40 | 41.45 | 956,591 | -0.28(-0.67%) |
Oct 11, 2016 | 41.86 | 42.04 | 41.60 | 41.73 | 868,905 | -0.34(-0.81%) |
Oct 10, 2016 | 42.30 | 42.49 | 42.02 | 42.07 | 647,952 | -0.11(-0.26%) |
Oct 07, 2016 | 42.37 | 42.53 | 42.00 | 42.18 | 994,674 | +0.68(+1.64%) |
Oct 06, 2016 | 41.38 | 41.71 | 41.14 | 41.50 | 591,588 | -0.59(-1.40%) |
Oct 05, 2016 | 41.68 | 42.38 | 41.67 | 42.09 | 1,536,156 | +1.25(+3.06%) |
Oct 04, 2016 | 41.31 | 41.49 | 40.74 | 40.84 | 717,237 | -0.15(-0.37%) |
Oct 03, 2016 | 40.66 | 41.04 | 40.46 | 40.99 | 1,171,984 | +1.01(+2.53%) |
Sep 30, 2016 | 39.90 | 40.45 | 39.90 | 39.98 | 1,195,228 | +0.66(+1.68%) |
Sep 29, 2016 | 39.38 | 39.84 | 39.17 | 39.32 | 1,159,389 | -1.27(-3.13%) |
Sep 28, 2016 | 40.52 | 40.62 | 40.18 | 40.59 | 768,034 | +0.61(+1.53%) |
Sep 27, 2016 | 40.07 | 40.23 | 39.81 | 39.98 | 973,373 | +0.10(+0.25%) |
Sep 26, 2016 | 40.36 | 40.39 | 39.85 | 39.88 | 899,717 | -1.15(-2.80%) |
Sep 23, 2016 | 41.52 | 41.59 | 40.96 | 41.03 | 656,486 | -0.70(-1.68%) |
Sep 22, 2016 | 42.01 | 42.53 | 41.71 | 41.73 | 1,067,592 | +0.22(+0.53%) |
Sep 21, 2016 | 41.16 | 41.55 | 40.97 | 41.51 | 777,743 | +0.52(+1.27%) |
Sep 20, 2016 | 41.15 | 41.32 | 40.79 | 40.99 | 1,081,895 | -0.54(-1.30%) |
Sep 19, 2016 | 41.59 | 41.98 | 41.45 | 41.53 | 821,362 | +0.21(+0.51%) |
Sep 16, 2016 | 41.34 | 41.54 | 41.12 | 41.32 | 829,533 | -0.57(-1.36%) |
Sep 15, 2016 | 41.69 | 42.00 | 41.53 | 41.89 | 820,850 | +0.03(+0.07%) |
Sep 14, 2016 | 42.02 | 42.14 | 41.74 | 41.86 | 1,207,931 | +0.30(+0.72%) |
Sep 13, 2016 | 42.00 | 42.30 | 41.43 | 41.56 | 1,053,788 | -1.00(-2.35%) |
Sep 12, 2016 | 41.53 | 42.61 | 41.43 | 42.56 | 1,764,662 | +0.39(+0.92%) |
Sep 09, 2016 | 43.05 | 43.13 | 42.17 | 42.17 | 1,935,913 | -1.59(-3.63%) |
Sep 08, 2016 | 44.04 | 44.13 | 43.73 | 43.76 | 1,411,390 | -0.53(-1.20%) |
Sep 07, 2016 | 44.20 | 44.79 | 44.18 | 44.29 | 1,548,125 | +0.05(+0.11%) |
Sep 06, 2016 | 43.87 | 44.44 | 43.80 | 44.24 | 3,401,399 | +2.01(+4.76%) |
Sep 02, 2016 | 41.47 | 42.23 | 42.23 | 42.23 | 3,019,600 | +0.99(+2.40%) |
Sep 01, 2016 | 40.85 | 41.39 | 40.85 | 41.24 | 2,059,147 | +0.47(+1.15%) |
Aug 31, 2016 | 40.06 | 40.97 | 39.99 | 40.77 | 2,951,361 | +0.94(+2.36%) |
Aug 30, 2016 | 39.80 | 39.96 | 39.62 | 39.83 | 1,604,910 | +0.03(+0.08%) |
Aug 29, 2016 | 39.08 | 39.98 | 38.97 | 39.80 | 2,143,751 | +1.04(+2.68%) |
Aug 26, 2016 | 38.58 | 39.00 | 38.47 | 38.76 | 2,222,934 | +0.83(+2.19%) |
Aug 25, 2016 | 37.01 | 38.02 | 37.00 | 37.93 | 2,017,203 | +0.75(+2.02%) |
Aug 24, 2016 | 37.50 | 37.75 | 37.14 | 37.18 | 1,138,389 | -0.59(-1.56%) |
Aug 23, 2016 | 37.85 | 38.07 | 37.73 | 37.77 | 879,968 | -0.18(-0.47%) |
Aug 22, 2016 | 37.87 | 38.02 | 37.71 | 37.95 | 920,434 | -0.32(-0.84%) |
Aug 19, 2016 | 38.34 | 38.34 | 38.21 | 38.27 | 765,488 | -0.46(-1.19%) |
Aug 18, 2016 | 38.63 | 38.89 | 38.46 | 38.73 | 833,115 | +0.14(+0.36%) |
Aug 17, 2016 | 38.46 | 38.89 | 38.32 | 38.59 | 1,391,969 | -0.04(-0.10%) |
Aug 16, 2016 | 38.21 | 39.00 | 38.21 | 38.63 | 1,547,294 | +0.17(+0.44%) |
Aug 15, 2016 | 38.72 | 38.75 | 38.30 | 38.46 | 1,223,662 | -0.23(-0.59%) |
Aug 12, 2016 | 38.55 | 38.84 | 38.35 | 38.69 | 721,226 | +0.51(+1.34%) |
Aug 11, 2016 | 37.79 | 38.31 | 37.72 | 38.18 | 1,069,396 | +0.43(+1.14%) |
Aug 10, 2016 | 38.08 | 38.15 | 37.67 | 37.75 | 1,104,376 | -1.10(-2.83%) |
Aug 09, 2016 | 38.63 | 38.97 | 38.63 | 38.85 | 1,542,184 | -0.14(-0.36%) |
Aug 08, 2016 | 38.86 | 39.24 | 38.70 | 38.99 | 1,120,797 | -0.01(-0.03%) |
Aug 05, 2016 | 38.52 | 39.02 | 38.51 | 39.00 | 1,509,469 | +0.87(+2.28%) |
Aug 04, 2016 | 37.47 | 38.34 | 37.41 | 38.13 | 1,614,000 | +1.22(+3.31%) |
Aug 03, 2016 | 35.55 | 36.94 | 35.44 | 36.91 | 2,095,099 | +0.15(+0.41%) |
Aug 02, 2016 | 37.02 | 37.23 | 36.61 | 36.76 | 1,145,442 | -1.23(-3.24%) |
Aug 01, 2016 | 37.88 | 38.38 | 37.82 | 37.99 | 1,067,778 | +0.16(+0.42%) |
Jul 29, 2016 | 37.43 | 37.83 | 37.22 | 37.83 | 1,604,934 | +0.33(+0.88%) |
Jul 28, 2016 | 37.61 | 37.61 | 37.30 | 37.50 | 923,391 | -0.13(-0.35%) |
Jul 27, 2016 | 37.79 | 37.89 | 37.46 | 37.63 | 1,472,881 | +0.10(+0.27%) |
Jul 26, 2016 | 37.04 | 37.56 | 37.03 | 37.53 | 1,178,258 | +0.45(+1.21%) |
Jul 25, 2016 | 37.45 | 37.45 | 36.92 | 37.08 | 1,236,660 | -0.26(-0.70%) |
Jul 22, 2016 | 37.55 | 37.55 | 37.20 | 37.34 | 854,441 | +0.53(+1.44%) |
Jul 21, 2016 | 36.57 | 36.99 | 36.56 | 36.81 | 733,801 | -0.01(-0.03%) |
Jul 20, 2016 | 36.67 | 36.98 | 36.57 | 36.82 | 626,591 | +0.05(+0.14%) |
Jul 19, 2016 | 36.83 | 36.89 | 36.71 | 36.77 | 733,205 | -0.10(-0.27%) |
Jul 18, 2016 | 36.49 | 36.97 | 36.48 | 36.87 | 588,095 | +0.32(+0.88%) |
Jul 15, 2016 | 36.66 | 36.66 | 36.19 | 36.55 | 1,353,250 | +0.42(+1.16%) |
Jul 14, 2016 | 36.37 | 36.56 | 36.09 | 36.13 | 793,495 | +0.22(+0.63%) |
Jul 13, 2016 | 36.23 | 36.28 | 35.85 | 35.91 | 890,923 | -0.40(-1.10%) |
Jul 12, 2016 | 36.42 | 36.68 | 36.27 | 36.30 | 1,254,767 | +0.05(+0.14%) |
Jul 11, 2016 | 36.07 | 36.45 | 35.94 | 36.26 | 1,658,401 | +0.89(+2.52%) |
Jul 08, 2016 | 35.06 | 35.45 | 34.55 | 35.37 | 1,608,797 | +0.82(+2.37%) |
Jul 07, 2016 | 33.98 | 34.57 | 33.98 | 34.55 | 2,125,485 | +0.38(+1.11%) |
Jul 06, 2016 | 33.68 | 34.26 | 33.47 | 34.17 | 950,925 | +0.21(+0.62%) |
Jul 05, 2016 | 34.49 | 34.49 | 33.62 | 33.96 | 1,044,112 | -0.77(-2.22%) |
Jul 01, 2016 | 34.77 | 34.73 | 34.73 | 34.73 | 1,231,009 | +0.07(+0.20%) |
Jun 30, 2016 | 33.94 | 34.67 | 33.58 | 34.66 | 1,710,047 | +1.01(+3.00%) |
Jun 29, 2016 | 33.57 | 33.73 | 33.12 | 33.65 | 1,851,077 | +0.29(+0.87%) |
Jun 28, 2016 | 32.66 | 33.39 | 32.51 | 33.36 | 2,633,278 | +1.15(+3.57%) |
Jun 27, 2016 | 33.21 | 33.27 | 32.02 | 32.21 | 3,954,903 | -1.67(-4.93%) |
Jun 24, 2016 | 33.50 | 34.19 | 33.50 | 33.88 | 2,451,418 | -2.90(-7.88%) |
Jun 23, 2016 | 36.08 | 36.78 | 36.08 | 36.77 | 1,685,964 | +0.94(+2.62%) |
Jun 22, 2016 | 35.35 | 35.94 | 35.20 | 35.84 | 2,507,371 | +0.00(+0.00%) |
Jun 21, 2016 | 35.66 | 35.99 | 35.44 | 35.84 | 1,440,133 | +0.18(+0.50%) |
Jun 20, 2016 | 35.81 | 35.95 | 35.66 | 35.66 | 1,906,354 | +0.84(+2.41%) |
Jun 17, 2016 | 34.53 | 34.99 | 34.39 | 34.82 | 1,968,919 | +0.50(+1.46%) |
Jun 16, 2016 | 33.72 | 34.42 | 33.60 | 34.32 | 1,521,287 | +0.39(+1.15%) |
Jun 15, 2016 | 33.76 | 34.25 | 33.67 | 33.93 | 1,376,365 | +0.57(+1.71%) |
Jun 14, 2016 | 33.46 | 33.69 | 33.07 | 33.36 | 1,305,337 | -0.19(-0.57%) |
Jun 13, 2016 | 33.43 | 33.92 | 33.35 | 33.55 | 1,839,268 | -0.57(-1.67%) |
Jun 10, 2016 | 34.23 | 34.32 | 33.94 | 34.12 | 1,330,466 | -1.05(-2.98%) |
Jun 09, 2016 | 35.08 | 35.27 | 34.95 | 35.17 | 1,478,926 | -0.42(-1.18%) |
Jun 08, 2016 | 35.19 | 35.59 | 34.89 | 35.59 | 2,278,061 | +0.35(+0.99%) |
Jun 07, 2016 | 34.91 | 35.41 | 34.78 | 35.24 | 1,735,410 | +0.33(+0.95%) |
Jun 06, 2016 | 34.40 | 34.99 | 34.37 | 34.91 | 1,751,979 | +0.64(+1.87%) |
Jun 03, 2016 | 33.93 | 34.36 | 33.65 | 34.27 | 1,284,759 | +0.11(+0.32%) |
Jun 02, 2016 | 33.29 | 34.18 | 33.17 | 34.16 | 1,407,654 | +0.85(+2.55%) |
Jun 01, 2016 | 32.79 | 33.49 | 32.61 | 33.31 | 1,659,499 | -0.17(-0.51%) |
May 31, 2016 | 33.43 | 33.97 | 33.39 | 33.48 | 7,455,685 | +3.69(+12.38%) |
May 27, 2016 | 29.99 | 29.79 | 29.79 | 29.79 | 1,543,939 | +0.07(+0.24%) |
May 26, 2016 | 29.69 | 29.84 | 29.49 | 29.72 | 933,937 | -0.09(-0.30%) |
May 25, 2016 | 29.33 | 29.86 | 29.33 | 29.81 | 1,084,448 | +0.67(+2.30%) |
May 24, 2016 | 28.59 | 29.23 | 28.49 | 29.14 | 2,178,356 | +1.10(+3.92%) |
May 23, 2016 | 28.29 | 28.33 | 27.94 | 28.04 | 1,182,704 | -0.69(-2.40%) |
May 20, 2016 | 28.31 | 28.80 | 28.27 | 28.73 | 935,960 | +0.30(+1.05%) |
May 19, 2016 | 28.33 | 28.60 | 28.13 | 28.43 | 1,068,694 | -0.15(-0.52%) |
May 18, 2016 | 28.25 | 28.84 | 28.15 | 28.58 | 1,450,083 | +0.36(+1.28%) |
May 17, 2016 | 28.82 | 28.94 | 27.96 | 28.22 | 2,059,757 | -1.07(-3.65%) |
May 16, 2016 | 29.10 | 29.40 | 29.07 | 29.29 | 977,846 | +0.53(+1.84%) |
May 13, 2016 | 28.91 | 29.36 | 28.73 | 28.76 | 1,139,233 | +0.00(+0.00%) |
May 12, 2016 | 28.67 | 28.93 | 28.57 | 28.76 | 1,057,725 | +0.62(+2.20%) |
May 11, 2016 | 28.42 | 28.50 | 28.03 | 28.14 | 1,656,852 | -0.90(-3.10%) |
May 10, 2016 | 29.04 | 29.14 | 28.66 | 29.04 | 1,827,861 | -0.44(-1.49%) |
May 09, 2016 | 29.82 | 29.99 | 29.25 | 29.48 | 1,540,101 | -0.09(-0.30%) |
May 06, 2016 | 29.52 | 29.85 | 29.49 | 29.57 | 1,321,774 | +0.56(+1.93%) |
May 05, 2016 | 29.00 | 29.18 | 28.77 | 29.01 | 1,314,201 | +0.64(+2.26%) |
May 04, 2016 | 28.67 | 28.69 | 28.03 | 28.37 | 1,840,823 | -1.72(-5.71%) |
May 03, 2016 | 30.54 | 30.54 | 29.97 | 30.09 | 1,549,447 | -0.40(-1.31%) |